The Walt Disney Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	36.700	37.390	36.700	36.770	36.098	63,832
2024-02-28	35.600	36.740	35.600	36.740	36.069	28,785
2024-02-27	35.660	36.000	35.520	35.520	34.871	29,536
2024-02-26	35.910	36.090	35.500	35.500	34.851	18,052
2024-02-23	35.760	35.930	35.190	35.930	35.273	20,212
2024-02-22	35.600	35.770	35.470	35.770	35.116	21,368
2024-02-21	35.550	35.880	35.270	35.370	34.724	28,216
2024-02-20	36.530	36.640	35.930	35.930	35.273	37,555
2024-02-19	36.740	36.740	36.220	36.440	35.774	21,516
2024-02-16	37.240	37.250	36.740	36.740	36.069	35,818
2024-02-15	36.890	37.360	36.700	37.240	36.559	36,130
2024-02-14	36.510	36.960	36.320	36.890	36.216	42,276
2024-02-09	36.650	36.650	35.600	36.130	35.470	267,043
2024-02-08	35.500	37.500	35.340	36.710	36.039	211,349
2024-02-07	32.600	32.850	32.070	32.710	32.112	37,921
2024-02-06	32.000	32.810	31.820	32.600	32.004	48,337
2024-02-05	32.220	32.490	31.950	31.950	31.366	22,743
2024-02-02	31.880	32.230	31.630	32.000	31.415	36,763
2024-02-01	31.680	32.180	31.440	31.790	31.209	58,492
2024-01-31	31.840	32.050	31.640	31.650	31.072	38,204
2024-01-30	32.070	32.180	31.820	31.840	31.258	33,657
2024-01-29	31.280	32.070	31.090	32.000	31.415	42,349
2024-01-26	30.940	31.290	30.900	31.280	30.708	26,372
2024-01-25	30.600	31.060	30.540	30.730	30.168	52,014
2024-01-24	30.820	31.130	30.650	30.650	30.090	53,856
2024-01-23	31.490	31.700	30.760	30.810	30.247	77,619
2024-01-22	30.500	31.650	30.500	31.600	31.022	42,193
2024-01-19	30.300	30.760	30.140	30.500	29.943	19,447
2024-01-18	29.990	30.510	29.730	30.330	29.776	20,693
2024-01-17	30.500	30.840	29.620	30.000	29.452	47,803
2024-01-16	29.400	30.550	29.220	30.540	29.982	32,116
2024-01-15	29.130	29.400	28.730	29.300	28.765	12,312
2024-01-12	28.900	29.340	28.730	28.910	28.382	14,477
2024-01-11	29.060	29.400	28.800	28.800	28.274	15,888
2024-01-10	29.040	29.320	29.010	29.060	28.529	15,373
2024-01-09	29.750	29.760	29.180	29.180	28.647	20,051
2024-01-08	29.640	29.900	29.580	29.780	29.236	18,089
2024-01-05	29.650	29.670	29.360	29.490	28.951	30,760
2024-01-04	30.110	30.200	29.490	29.650	29.108	24,739
2024-01-03	29.810	30.140	29.560	30.110	29.560	26,934
2024-01-02	29.140	29.900	29.140	29.800	29.255	26,472
2023-12-28	29.030	29.400	29.030	29.180	28.647	32,008
2023-12-27	29.300	29.390	28.960	28.960	28.431	40,293
2023-12-26	29.420	29.520	29.180	29.300	28.765	26,995
2023-12-22	29.960	29.960	29.320	29.320	28.784	16,468
2023-12-21	30.000	30.000	29.630	29.960	29.412	27,119
2023-12-20	30.350	30.650	29.990	30.020	29.471	40,591
2023-12-19	30.280	30.650	30.030	30.650	30.090	23,547
2023-12-18	30.610	30.880	30.370	30.430	29.874	207,550
2023-12-15	30.960	31.110	30.400	30.400	29.844	28,956
2023-12-14	30.310	31.000	30.310	30.950	30.384	44,525
2023-12-13	30.250	30.430	29.950	30.290	29.736	22,679
2023-12-12	30.620	30.620	30.100	30.600	30.041	21,104
2023-12-11	30.520	30.730	30.250	30.310	29.756	32,743
2023-12-08	30.110	30.770	30.000	30.770	30.208	43,717
2023-12-07	29.850	30.540	29.610	30.170	29.619	31,235
2023-12-06	29.750	30.170	29.590	29.850	29.241	18,938
2023-12-05	30.300	30.400	29.560	29.750	29.143	27,002
2023-12-04	30.100	30.500	30.010	30.300	29.682	20,492
2023-12-01	30.550	30.650	29.900	30.100	29.486	20,219

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1677 USD
2025-12-12	0.1783 USD
2025-06-20	0.1227 USD
2024-12-12	0.1326 USD
2024-07-04	0.1117 USD
2023-12-07	0.0644 USD
2019-12-12	36.4784 USD
2019-07-05	3.3159 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.